Clasquin SA (ALCLA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 03:57PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 135.50 | 136.50 | 135.50 | 136.00 | 136.00 | 1,355 |
| 02 May 2024 | 136.00 | 136.50 | 135.50 | 135.50 | 135.50 | 6,967 |
| 30 Apr 2024 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 1,566 |
| 29 Apr 2024 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 2,214 |
| 26 Apr 2024 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | 1,321 |
| 25 Apr 2024 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 115 |
| 24 Apr 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1,084 |
| 23 Apr 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 112 |
| 22 Apr 2024 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | 1,127 |
| 19 Apr 2024 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 1,563 |
| 18 Apr 2024 | 136.50 | 137.00 | 136.50 | 136.50 | 136.50 | 768 |
| 17 Apr 2024 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 174 |
| 16 Apr 2024 | 136.50 | 137.00 | 136.50 | 136.50 | 136.50 | 547 |
| 15 Apr 2024 | 137.00 | 137.00 | 136.00 | 136.50 | 136.50 | 285 |
| 12 Apr 2024 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 3,185 |
| 11 Apr 2024 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 2,181 |
| 10 Apr 2024 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | 672 |
| 09 Apr 2024 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 404 |
| 08 Apr 2024 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 1,960 |
| 05 Apr 2024 | 136.50 | 137.50 | 136.50 | 137.00 | 137.00 | 1,783 |
| 04 Apr 2024 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 1,916 |
| 03 Apr 2024 | 136.50 | 137.50 | 136.00 | 137.00 | 137.00 | 1,551 |
| 02 Apr 2024 | 136.00 | 136.50 | 135.50 | 136.00 | 136.00 | 7,751 |
| 28 Mar 2024 | 135.00 | 136.00 | 135.00 | 135.50 | 135.50 | 3,870 |
| 27 Mar 2024 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | 2,299 |
| 26 Mar 2024 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 4,060 |
| 25 Mar 2024 | 136.00 | 136.50 | 135.50 | 135.50 | 135.50 | 3,900 |
| 22 Mar 2024 | 137.50 | 139.00 | 135.00 | 135.50 | 135.50 | 12,320 |
| 21 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 20 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 19 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 18 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 15 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 14 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 13 Mar 2024 | 126.00 | 126.50 | 125.50 | 125.50 | 125.50 | 1,776 |
| 12 Mar 2024 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | 1,992 |
| 11 Mar 2024 | 127.50 | 127.50 | 126.00 | 127.00 | 127.00 | 800 |
| 08 Mar 2024 | 127.50 | 129.00 | 127.50 | 127.50 | 127.50 | 590 |
| 07 Mar 2024 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 300 |
| 06 Mar 2024 | 128.50 | 130.00 | 126.50 | 126.50 | 126.50 | 1,356 |
| 05 Mar 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 708 |
| 04 Mar 2024 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | 1,752 |
| 01 Mar 2024 | 129.50 | 130.00 | 128.50 | 129.50 | 129.50 | 596 |
| 29 Feb 2024 | 127.50 | 129.50 | 127.50 | 128.50 | 128.50 | 1,267 |
| 28 Feb 2024 | 127.50 | 128.50 | 126.50 | 128.00 | 128.00 | 401 |
| 27 Feb 2024 | 126.00 | 127.50 | 126.00 | 127.50 | 127.50 | 535 |
| 26 Feb 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 437 |
| 23 Feb 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 2,778 |
| 22 Feb 2024 | 124.00 | 126.00 | 124.00 | 124.50 | 124.50 | 1,685 |
| 21 Feb 2024 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | 2,415 |
| 20 Feb 2024 | 125.00 | 126.50 | 125.00 | 125.00 | 125.00 | 781 |
| 19 Feb 2024 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | 859 |
| 16 Feb 2024 | 126.00 | 126.50 | 125.00 | 125.00 | 125.00 | 361 |
| 15 Feb 2024 | 125.50 | 126.50 | 125.50 | 126.00 | 126.00 | 220 |
| 14 Feb 2024 | 125.50 | 126.50 | 125.00 | 125.50 | 125.50 | 588 |
| 13 Feb 2024 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 4,103 |
| 12 Feb 2024 | 127.00 | 127.50 | 124.50 | 124.50 | 124.50 | 1,559 |
| 09 Feb 2024 | 128.50 | 129.00 | 126.50 | 127.00 | 127.00 | 279 |
| 08 Feb 2024 | 127.50 | 129.00 | 127.50 | 128.50 | 128.50 | 356 |
| 07 Feb 2024 | 127.00 | 128.00 | 126.50 | 128.00 | 128.00 | 247 |
| 06 Feb 2024 | 130.00 | 130.00 | 125.50 | 127.00 | 127.00 | 2,855 |
| 05 Feb 2024 | 130.00 | 132.00 | 129.50 | 129.50 | 129.50 | 1,999 |
| 02 Feb 2024 | 131.00 | 131.00 | 129.00 | 129.50 | 129.50 | 602 |
| 01 Feb 2024 | 129.50 | 130.50 | 129.50 | 129.50 | 129.50 | 507 |
| 31 Jan 2024 | 130.00 | 131.00 | 129.50 | 130.00 | 130.00 | 1,812 |
| 30 Jan 2024 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 2,166 |
| 29 Jan 2024 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 437 |
| 26 Jan 2024 | 124.50 | 125.50 | 124.50 | 125.50 | 125.50 | 1,486 |
| 25 Jan 2024 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 772 |
| 24 Jan 2024 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | 454 |
| 23 Jan 2024 | 125.00 | 126.00 | 124.00 | 124.50 | 124.50 | 1,338 |
| 22 Jan 2024 | 125.00 | 126.50 | 124.50 | 125.00 | 125.00 | 1,954 |
| 19 Jan 2024 | 124.50 | 126.00 | 124.50 | 126.00 | 126.00 | 458 |
| 18 Jan 2024 | 124.50 | 126.00 | 124.00 | 124.00 | 124.00 | 2,248 |
| 17 Jan 2024 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | 1,022 |
| 16 Jan 2024 | 124.50 | 128.00 | 123.50 | 124.00 | 124.00 | 1,809 |
| 15 Jan 2024 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 365 |
| 12 Jan 2024 | 124.50 | 124.50 | 123.50 | 124.50 | 124.50 | 1,428 |
| 11 Jan 2024 | 123.50 | 124.50 | 123.00 | 124.50 | 124.50 | 968 |
| 10 Jan 2024 | 124.50 | 124.50 | 123.50 | 123.50 | 123.50 | 1,110 |
| 09 Jan 2024 | 123.50 | 125.00 | 123.50 | 124.00 | 124.00 | 860 |
| 08 Jan 2024 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | 344 |
| 05 Jan 2024 | 122.50 | 124.00 | 122.50 | 123.50 | 123.50 | 1,086 |
| 04 Jan 2024 | 123.00 | 123.00 | 121.50 | 122.50 | 122.50 | 1,711 |
| 03 Jan 2024 | 122.00 | 123.00 | 121.50 | 123.00 | 123.00 | 841 |
| 02 Jan 2024 | 124.00 | 124.00 | 122.50 | 123.00 | 123.00 | 380 |
| 29 Dec 2023 | 124.00 | 124.00 | 122.00 | 123.50 | 123.50 | 365 |
| 28 Dec 2023 | 119.00 | 125.00 | 119.00 | 122.50 | 122.50 | 4,355 |
| 27 Dec 2023 | 118.00 | 120.50 | 118.00 | 119.50 | 119.50 | 2,462 |
| 22 Dec 2023 | 119.50 | 119.50 | 118.00 | 118.50 | 118.50 | 1,191 |
| 21 Dec 2023 | 118.50 | 119.50 | 118.00 | 119.50 | 119.50 | 2,663 |
| 20 Dec 2023 | 118.50 | 119.50 | 118.50 | 118.50 | 118.50 | 5,234 |
| 19 Dec 2023 | 122.00 | 122.00 | 119.00 | 119.50 | 119.50 | 2,946 |
| 18 Dec 2023 | 121.50 | 121.50 | 120.50 | 121.50 | 121.50 | 1,148 |
| 15 Dec 2023 | 122.00 | 123.00 | 121.50 | 122.00 | 122.00 | 2,051 |
| 14 Dec 2023 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 1,438 |
| 13 Dec 2023 | 123.00 | 124.00 | 122.50 | 122.50 | 122.50 | 723 |
| 12 Dec 2023 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 876 |
| 11 Dec 2023 | 121.00 | 123.50 | 121.00 | 123.50 | 123.50 | 4,322 |
| 08 Dec 2023 | 122.50 | 124.00 | 120.00 | 121.00 | 121.00 | 4,058 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.